SKX - Skechers U.S.A., Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SKX190418C000150002019-03-05 10:54AM EDT15.0018.9019.0020.000.00-331,982.03%
SKX190418C000180002019-03-05 10:32AM EDT18.0015.3015.9017.000.00-10511,600.00%
SKX190418C000190002019-02-13 1:16PM EDT19.004.9014.8016.000.00-1551,480.47%
SKX190418C000200002019-02-27 3:49PM EDT20.0014.1014.2014.800.00-501341,405.08%
SKX190418C000210002019-02-08 10:38AM EDT21.0011.4013.2013.800.00-241,308.59%
SKX190418C000220002019-04-18 10:28AM EDT22.0010.409.3010.300.00-537468.75%
SKX190418C000230002019-04-17 3:17PM EDT23.0012.208.009.000.00-7593506.25%
SKX190418C000240002019-04-16 1:31PM EDT24.0011.207.308.000.00-167282.81%
SKX190418C000250002019-04-18 3:07PM EDT25.006.806.406.80-3.40-33.33%582350.00%
SKX190418C000260002019-04-18 11:59AM EDT26.005.515.405.80-3.59-39.45%7223350.00%
SKX190418C000270002019-04-18 12:05PM EDT27.004.704.504.80-3.66-43.78%11114176.56%
SKX190418C000280002019-04-18 3:57PM EDT28.003.803.503.80-3.59-48.58%31598142.97%
SKX190418C000290002019-04-18 1:54PM EDT29.002.752.402.80-3.75-57.69%3117150.00%
SKX190418C000300002019-04-18 3:39PM EDT30.001.781.451.80-4.22-70.33%14178362.50%
SKX190418C000305002019-04-18 2:02PM EDT30.501.050.801.35-2.75-72.37%5111101.56%
SKX190418C000310002019-04-18 3:56PM EDT31.000.660.450.60-4.17-86.34%2952,26212.50%
SKX190418C000315002019-04-18 3:59PM EDT31.500.140.050.25-3.96-96.59%52312029.69%
SKX190418C000320002019-04-18 3:34PM EDT32.000.050.000.05-3.97-98.76%23582727.74%
SKX190418C000330002019-04-18 3:10PM EDT33.000.050.000.05-3.25-98.48%712,90653.91%
SKX190418C000340002019-04-18 2:53PM EDT34.000.040.000.05-2.87-98.63%564,62981.25%
SKX190418C000350002019-04-18 3:46PM EDT35.000.030.000.05-2.27-98.70%1426,448106.25%
SKX190418C000355002019-04-18 2:35PM EDT35.500.020.000.05-2.08-99.05%8666118.75%
SKX190418C000360002019-04-18 10:12AM EDT36.000.020.000.05-1.93-98.97%24579131.25%
SKX190418C000365002019-04-18 9:50AM EDT36.500.020.000.05-1.73-98.86%112,555142.19%
SKX190418C000370002019-04-18 1:59PM EDT37.000.040.000.05-1.45-97.32%51923153.13%
SKX190418C000375002019-04-18 10:18AM EDT37.500.050.000.05-1.25-96.15%110330162.50%
SKX190418C000380002019-04-18 10:15AM EDT38.000.010.000.05-1.09-99.09%51316175.00%
SKX190418C000390002019-04-18 3:55PM EDT39.000.030.000.05-0.89-96.74%27277193.75%
SKX190418C000395002019-04-18 10:10AM EDT39.500.020.000.05-0.64-96.97%5261203.13%
SKX190418C000400002019-04-18 3:29PM EDT40.000.020.000.05-0.53-96.36%137572212.50%
SKX190418C000410002019-04-18 12:05PM EDT41.000.020.000.05-0.35-94.59%2887231.25%
SKX190418C000420002019-04-18 9:41AM EDT42.000.010.000.05-0.78-98.73%1479250.00%
SKX190418C000440002019-04-15 3:58PM EDT44.000.290.000.050.00-2626284.38%
PutsforApril 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SKX190418P000170002019-02-15 11:46AM EDT17.000.050.000.050.00-3568518.75%
SKX190418P000180002019-02-21 12:22PM EDT18.000.050.000.500.00-118710.94%
SKX190418P000190002019-03-29 2:24PM EDT19.000.130.000.050.00-11,018437.50%
SKX190418P000200002019-04-08 1:42PM EDT20.000.150.000.050.00-5331396.88%
SKX190418P000210002019-02-26 10:50AM EDT21.000.050.000.500.00-1153545.31%
SKX190418P000220002019-04-18 9:45AM EDT22.000.040.000.05-0.05-55.56%2340321.88%
SKX190418P000230002019-03-29 2:24PM EDT23.000.180.000.050.00-1212287.50%
SKX190418P000240002019-03-06 3:12PM EDT24.000.050.000.500.00-4576398.44%
SKX190418P000250002019-04-18 11:25AM EDT25.000.010.000.05-0.40-97.56%33625218.75%
SKX190418P000260002019-04-18 2:02PM EDT26.000.050.050.05-0.08-61.54%6482210.94%
SKX190418P000270002019-04-18 1:18PM EDT27.000.050.000.05-0.02-28.57%42977156.25%
SKX190418P000275002019-04-17 11:36AM EDT27.500.170.000.300.00-244207.03%
SKX190418P000280002019-04-18 3:13PM EDT28.000.010.000.10-0.14-93.33%51840142.97%
SKX190418P000285002019-04-18 9:50AM EDT28.500.040.000.15-0.16-80.00%1385138.28%
SKX190418P000290002019-04-18 1:18PM EDT29.000.030.000.05-0.22-88.00%1,0381,47093.75%
SKX190418P000295002019-04-18 2:56PM EDT29.500.040.000.10-0.21-84.00%1199591.41%
SKX190418P000300002019-04-18 3:29PM EDT30.000.020.000.05-0.38-95.00%5981,64262.50%
SKX190418P000305002019-04-18 12:50PM EDT30.500.060.000.10-0.40-86.96%6441756.25%
SKX190418P000310002019-04-18 3:49PM EDT31.000.050.000.10-0.52-91.23%7401,17047.66%
SKX190418P000315002019-04-18 3:49PM EDT31.500.050.000.15-0.85-94.44%31923429.69%
SKX190418P000320002019-04-18 3:57PM EDT32.000.450.400.55-0.50-52.63%4581,84246.48%
SKX190418P000325002019-04-18 3:46PM EDT32.500.770.701.05-0.20-20.62%8856569.92%
SKX190418P000330002019-04-18 3:26PM EDT33.001.301.251.70-0.03-2.26%3872,55571.88%
SKX190418P000340002019-04-18 3:13PM EDT34.002.262.302.50+0.45+24.86%1701,62050.00%
SKX190418P000345002019-04-18 3:10PM EDT34.502.702.753.10+0.90+50.00%11462095.31%
SKX190418P000350002019-04-18 3:51PM EDT35.003.443.303.50+1.34+63.81%3041,16150.00%
SKX190418P000355002019-04-18 12:57PM EDT35.503.773.704.10+1.47+63.91%9130850.00%
SKX190418P000360002019-04-18 3:31PM EDT36.004.304.205.10+1.60+59.26%914220.31%
SKX190418P000365002019-04-08 9:43AM EDT36.503.004.605.400.00-2032185.16%
SKX190418P000370002019-04-18 9:57AM EDT37.006.624.705.80+3.45+108.83%34289.84%
SKX190418P000375002019-03-22 10:57AM EDT37.506.505.606.500.00-1111232.03%
SKX190418P000380002019-03-28 2:12PM EDT38.005.006.107.000.00-11245.31%
SKX190418P000390002019-04-17 12:03PM EDT39.004.606.808.100.00-1011217.19%
SKX190418P000395002019-03-28 2:26PM EDT39.506.407.508.600.00-11282.81%
SKX190418P000400002019-02-13 1:16PM EDT40.0010.855.506.000.00-000.00%